National Express Group (NEX) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. National Express Group

Date Open High Low Close* Volume
08/01/2010 193.90p 201.00p 193.90p 199.90p 3412547
07/01/2010 196.70p 196.70p 190.00p 194.00p 1684079
06/01/2010 196.60p 199.24p 193.61p 196.30p 632560
05/01/2010 196.60p 200.76p 193.30p 196.00p 1761219
04/01/2010 187.00p 197.60p 187.00p 197.60p 713923
31/12/2009 186.90p 192.77p 186.90p 191.90p 210443
30/12/2009 190.90p 192.30p 188.35p 190.70p 409220
29/12/2009 192.80p 192.80p 187.16p 189.60p 346810
24/12/2009 188.00p 190.28p 184.58p 190.00p 114189
23/12/2009 188.90p 190.40p 188.10p 189.90p 671191
22/12/2009 187.90p 189.40p 186.60p 189.40p 896250
21/12/2009 186.30p 188.00p 184.80p 187.90p 558993
18/12/2009 186.20p 188.90p 183.62p 186.30p 2490617
17/12/2009 185.50p 187.95p 182.70p 185.00p 1846785
16/12/2009 180.70p 186.90p 180.70p 186.90p 2103784
15/12/2009 181.10p 187.50p 179.00p 182.20p 7791519
14/12/2009 183.90p 189.80p 182.08p 186.90p 2479434
11/12/2009 183.00p 190.90p 181.00p 182.30p 4185681
10/12/2009 178.80p 184.50p 178.80p 184.40p 2035579
09/12/2009 180.90p 182.20p 178.69p 180.90p 2868049
08/12/2009 180.00p 182.80p 179.50p 181.20p 2278116
07/12/2009 183.80p 183.80p 176.50p 181.20p 4362833
04/12/2009 179.90p 187.48p 176.50p 184.80p 2904308
03/12/2009 165.20p 178.90p 165.20p 178.00p 3911730
02/12/2009 168.40p 169.63p 164.80p 165.50p 4287046
01/12/2009 167.70p 170.05p 165.00p 167.40p 3788953
30/11/2009 173.20p 177.50p 167.90p 167.90p 3261095
27/11/2009 170.41p 177.06p 170.41p 173.94p 2492141
26/11/2009 173.94p 179.72p 169.00p 174.93p 2378006
25/11/2009 179.29p 181.53p 174.10p 175.60p 2406697
24/11/2009 187.03p 188.54p 178.20p 179.24p 1596929
23/11/2009 192.85p 197.68p 181.84p 188.12p 3161464
20/11/2009 176.23p 191.30p 176.23p 190.62p 5692237
19/11/2009 173.89p 178.33p 171.45p 177.16p 3377544
18/11/2009 176.49p 177.68p 174.04p 175.03p 1042453
17/11/2009 176.38p 177.73p 175.50p 176.64p 1604160
16/11/2009 178.20p 178.20p 172.86p 176.43p 2167731
13/11/2009 171.24p 177.68p 167.86p 174.51p 1350016
12/11/2009 168.85p 172.43p 167.39p 170.25p 2784536
11/11/2009 171.45p 178.69p 144.41p 171.91p 10946256
10/11/2009 179.14p 179.50p 173.06p 175.60p 2403773
09/11/2009 174.93p 179.65p 171.65p 177.21p 1788008
06/11/2009 166.15p 175.60p 162.46p 171.45p 3215420
05/11/2009 166.46p 167.60p 160.80p 164.33p 2059898
04/11/2009 165.21p 171.29p 161.16p 168.90p 2625980
03/11/2009 170.25p 170.25p 163.39p 167.50p 1677663
02/11/2009 166.25p 172.38p 165.06p 169.94p 3363577
30/10/2009 165.78p 176.95p 162.35p 168.85p 5332206
29/10/2009 161.06p 174.98p 158.87p 166.77p 11894985
28/10/2009 198.51p 198.51p 187.86p 189.42p 2072057
27/10/2009 202.62p 204.18p 197.11p 198.72p 1470876
26/10/2009 207.81p 208.85p 201.48p 202.10p 1731076
23/10/2009 209.32p 209.32p 205.22p 207.29p 2723874
22/10/2009 217.42p 218.20p 205.84p 206.26p 5701258
21/10/2009 211.92p 218.05p 211.92p 215.87p 4045329
20/10/2009 210.31p 213.01p 204.44p 209.94p 3449441
19/10/2009 204.18p 207.81p 201.06p 207.81p 10980666
16/10/2009 166.25p 188.07p 161.99p 188.07p 37067916
15/10/2009 245.74p 245.74p 244.13p 244.70p 1217504
14/10/2009 247.45p 248.34p 244.70p 245.22p 1795247
13/10/2009 248.34p 248.34p 244.70p 246.26p 1950015
12/10/2009 248.91p 249.01p 244.23p 247.04p 3655133
09/10/2009 247.82p 249.84p 247.82p 249.06p 532427
08/10/2009 249.43p 254.52p 248.60p 249.64p 1547019
07/10/2009 251.61p 251.61p 248.49p 249.38p 767101
06/10/2009 249.90p 251.09p 248.65p 250.78p 483864
05/10/2009 247.14p 249.01p 247.14p 248.34p 636222
02/10/2009 248.39p 249.17p 248.34p 248.34p 2765391
01/10/2009 248.34p 249.58p 247.56p 248.96p 534610
30/09/2009 248.13p 249.38p 248.08p 248.34p 610380
29/09/2009 249.90p 251.45p 248.08p 249.43p 409469
28/09/2009 248.60p 249.38p 246.88p 249.12p 375431
25/09/2009 247.30p 249.12p 247.30p 247.82p 1867947
24/09/2009 246.62p 248.34p 245.32p 247.82p 1808503
23/09/2009 246.52p 248.29p 246.31p 247.14p 2425560
22/09/2009 247.61p 248.03p 246.31p 246.78p 892425
21/09/2009 248.03p 249.90p 246.83p 247.30p 2044959

*Close Price adjusted for both dividends and splits